AMG: Affiliated Managers Group Inc.

As of Friday, December 12th, 2025

$ 277.41

-2.75 -0.98%

Open: 281.98
High: 281.98
Low: 275.20
Volume: 231,023
Previous Close on Thursday, December 11th, 2025

$ 280.16

+0.56 +0.20%

Open: 279.84
High: 283.22
Low: 277.04
Volume: 468,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 281.98 281.98 275.20 277.41 231,023 -2.75 -0.98
2025-12-11 279.84 283.22 277.04 280.16 468,533 +0.56 +0.20
2025-12-10 271.77 280.71 270.00 279.60 807,171 +8.54 +3.15
2025-12-09 271.05 276.20 270.00 271.06 940,043 +0.85 +0.31
2025-12-08 273.51 275.61 267.26 270.21 227,209 -2.98 -1.09
2025-12-05 270.80 274.16 270.45 273.19 155,255 +1.50 +0.55
2025-12-04 272.17 276.40 268.14 271.69 140,691 +0.14 +0.05
2025-12-03 266.39 272.16 266.39 271.55 200,783 +5.39 +2.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 283.22
On 2025-12-11		 267.26
On 2025-12-08		 4.22 1.54 283.22
On 2025-12-11		 275.20
On 2025-12-12		 -2.83 275.69
10D 283.22
On 2025-12-11		 264.01
On 2025-12-02		 8.58 3.19 276.24
On 2025-12-02		 266.39
On 2025-12-03		 -3.57 272.86
20D 283.22
On 2025-12-11		 246.11
On 2025-11-18		 18.31 7.07 259.99
On 2025-11-14		 246.11
On 2025-11-18		 -5.34 265.90
WTD 283.22
On 2025-12-11		 267.26
On 2025-12-08		 4.22 1.54 283.22
On 2025-12-11		 275.20
On 2025-12-12		 -2.83 275.69
MTD 283.22
On 2025-12-11		 264.01
On 2025-12-02		 8.58 3.19 276.24
On 2025-12-02		 266.39
On 2025-12-03		 -3.57 272.86
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

89.52 -0.72 -0.80 2,577,205
LBRDK

Liberty Broadband Corporation

47.98 -1.22 -2.48 644,857
VEEV

Veeva Systems Inc.

223.26 -6.23 -2.71 2,371,521
VIRT

Virtu Financial Inc.

33.71 -0.52 -1.52 1,012,481
AMG

Affiliated Managers Group Inc.

277.41 -2.75 -0.98 231,023